Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.916059 | ... | ... | 33.57 | 0 | 33.57 | 21500 | 0.01 | 0 | 0.01 | ... | ... | -0.000954 |
| 0.915013 | ... | ... | 33.07 | 0 | 33.07 | 22000 | 0.01 | 0 | 0.01 | ... | ... | -0.000977 |
| 0.913966 | ... | ... | 32.57 | 0 | 32.57 | 22500 | 0.01 | 0 | 0.01 | ... | ... | -0.001001 |
| 0.912919 | ... | ... | 32.07 | 0 | 32.07 | 23000 | 0.01 | 0 | 0.01 | ... | ... | -0.001025 |
| 0.91187 | ... | ... | 31.57 | 0 | 31.57 | 23500 | 0.01 | 0 | 0.01 | ... | ... | -0.00105 |
| 0.910819 | ... | ... | 31.07 | 0 | 31.07 | 24000 | 0.01 | 0 | 0.01 | ... | ... | -0.001909 |
| 0.909765 | ... | ... | 30.57 | 0 | 30.57 | 24500 | 0.01 | 0 | 0.01 | ... | ... | -0.001955 |
| 0.908708 | ... | ... | 30.07 | 0 | 30.07 | 25000 | 0.01 | 0 | 0.01 | ... | ... | -0.002003 |
| 0.907648 | ... | ... | 29.57 | 0 | 29.57 | 25500 | 0.02 | 0 | 0.02 | ... | ... | -0.002854 |
| 0.906583 | ... | ... | 29.07 | 0 | 29.07 | 26000 | 0.02 | 0 | 0.02 | ... | ... | -0.002923 |
| 0.905512 | ... | ... | 28.57 | 0 | 28.57 | 26500 | 0.02 | 0 | 0.02 | ... | ... | -0.002994 |
| 0.904436 | ... | ... | 28.07 | 0 | 28.07 | 27000 | 0.02 | 0 | 0.02 | ... | ... | -0.003865 |
| 0.903352 | ... | ... | 27.57 | 0 | 27.57 | 27500 | 0.02 | 0 | 0.02 | ... | ... | -0.003959 |
| 0.902262 | ... | ... | 27.07 | 0 | 27.07 | 28000 | 0.03 | 0 | 0.03 | ... | ... | -0.004844 |
| 0.901163 | ... | ... | 26.57 | 0 | 26.57 | 28500 | 0.03 | 0 | 0.03 | ... | ... | -0.004963 |
| 0.900055 | ... | ... | 26.07 | 0 | 26.07 | 29000 | 0.03 | 0 | 0.03 | ... | ... | -0.005871 |
| 0.898937 | ... | ... | 25.57 | 0 | 25.57 | 29500 | 0.04 | 0 | 0.04 | ... | ... | -0.006787 |
| 0.897807 | ... | ... | 25.07 | 0 | 25.07 | 30000 | 0.04 | 0 | 0.04 | ... | ... | -0.007715 |
| 0.896666 | ... | ... | 24.57 | 0 | 24.57 | 30500 | 0.05 | 0 | 0.05 | ... | ... | -0.008659 |
| 0.895512 | ... | ... | 24.07 | 0 | 24.07 | 31000 | 0.05 | 0 | 0.05 | ... | ... | -0.009623 |
| 0.894344 | ... | ... | 23.57 | 0 | 23.57 | 31500 | 0.06 | 0 | 0.06 | ... | ... | -0.010608 |
| 0.89316 | ... | ... | 23.07 | 0 | 23.07 | 32000 | 0.07 | 0 | 0.07 | ... | ... | -0.012339 |
| 0.89196 | ... | ... | 22.57 | 0 | 22.57 | 32500 | 0.08 | 0 | 0.08 | ... | ... | -0.014082 |
| 0.890742 | ... | ... | 22.07 | 0 | 22.07 | 33000 | 0.09 | 0 | 0.09 | ... | ... | -0.015845 |
| 0.889504 | ... | ... | 21.57 | 0 | 21.57 | 33500 | 0.10 | 0 | 0.10 | ... | ... | -0.018307 |
| 0.888245 | ... | ... | 21.07 | 0 | 21.07 | 34000 | 0.12 | 0 | 0.12 | ... | ... | -0.020781 |
| 0.886963 | ... | ... | 20.57 | 0 | 20.57 | 34500 | 0.13 | 0 | 0.13 | ... | ... | -0.023279 |
| 0.885657 | ... | ... | 20.07 | 0 | 20.07 | 35000 | 0.15 | 0 | 0.15 | ... | ... | -0.026432 |
| 0.884324 | ... | ... | 19.57 | 0 | 19.57 | 35500 | 0.18 | 0 | 0.18 | ... | ... | -0.030205 |
| 0.882465 | ... | ... | 19.08 | 0 | 19.08 | 36000 | 0.20 | 0 | 0.20 | ... | ... | -0.033983 |
| 0.880292 | ... | ... | 18.60 | 0 | 18.60 | 36500 | 0.24 | 0 | 0.24 | ... | ... | -0.0389 |
| 0.877785 | ... | ... | 18.12 | 0 | 18.12 | 37000 | 0.27 | 0 | 0.27 | ... | ... | -0.043793 |
| 0.874666 | ... | ... | 17.65 | 0 | 17.65 | 37500 | 0.31 | 0 | 0.31 | ... | ... | -0.049205 |
| 0.871173 | ... | ... | 17.18 | 0 | 17.18 | 38000 | 0.36 | 0 | 0.36 | ... | ... | -0.055105 |
| 0.867297 | ... | ... | 16.72 | 0 | 16.72 | 38500 | 0.41 | 0 | 0.41 | ... | ... | -0.061466 |
| 0.863026 | ... | ... | 16.27 | 0 | 16.27 | 39000 | 0.45 | 0 | 0.45 | ... | ... | -0.06737 |
| 0.858616 | ... | ... | 15.81 | 0 | 15.81 | 39500 | 0.50 | 0 | 0.50 | ... | ... | -0.073762 |
| 0.853538 | ... | ... | 15.37 | 0 | 15.37 | 40000 | 0.56 | 0 | 0.56 | ... | ... | -0.080623 |
| 0.848051 | ... | ... | 14.93 | 0 | 14.93 | 40500 | 0.62 | 0 | 0.62 | ... | ... | -0.087935 |
| 0.842152 | ... | ... | 14.49 | 0 | 14.49 | 41000 | 0.68 | 0 | 0.68 | ... | ... | -0.095679 |
| 0.835842 | ... | ... | 14.06 | 0 | 14.06 | 41500 | 0.75 | 0 | 0.75 | ... | ... | -0.10384 |
| 0.828881 | ... | ... | 13.64 | 0 | 13.64 | 42000 | 0.83 | 0 | 0.83 | ... | ... | -0.112405 |
| 0.821523 | ... | ... | 13.23 | 0 | 13.23 | 42500 | 0.91 | 0 | 0.91 | ... | ... | -0.12136 |
| 0.813546 | ... | ... | 12.82 | 0 | 12.82 | 43000 | 1 | 0 | 1 | ... | ... | -0.131013 |
| 0.805197 | ... | ... | 12.42 | 0 | 12.42 | 43500 | 1.09 | 0 | 1.09 | ... | ... | -0.1407 |
| 0.796482 | ... | ... | 12.03 | 0 | 12.03 | 44000 | 1.19 | 0 | 1.19 | ... | ... | -0.151033 |
| 0.787206 | ... | ... | 11.64 | 0 | 11.64 | 44500 | 1.30 | 0 | 1.30 | ... | ... | -0.161956 |
| 0.777594 | ... | ... | 11.26 | 0 | 11.26 | 45000 | 1.41 | 0 | 1.41 | ... | ... | -0.17316 |
| 0.767471 | ... | ... | 10.89 | 0 | 10.89 | 45500 | 1.53 | 0 | 1.53 | ... | ... | -0.18464 |
| 0.757044 | ... | ... | 10.53 | 0 | 10.53 | 46000 | 1.66 | 0 | 1.66 | ... | ... | -0.196391 |
| 0.746161 | ... | ... | 10.17 | 0 | 10.17 | 46500 | 1.79 | 0 | 1.79 | ... | ... | -0.208616 |
| 0.735006 | ... | ... | 9.82 | 0 | 9.82 | 47000 | 1.94 | 0 | 1.94 | ... | ... | -0.221264 |
| 0.723449 | ... | ... | 9.48 | 0 | 9.48 | 47500 | 2.09 | 0 | 2.09 | ... | ... | -0.234113 |
| 0.711531 | ... | ... | 9.15 | 0 | 9.15 | 48000 | 2.25 | 0 | 2.25 | ... | ... | -0.247318 |
| 0.699292 | ... | ... | 8.83 | 0 | 8.83 | 48500 | 2.41 | 0 | 2.41 | ... | ... | -0.26069 |
| 0.68687 | ... | ... | 8.52 | 0 | 8.52 | 49000 | 2.59 | 0 | 2.59 | ... | ... | -0.274481 |
| 0.674183 | ... | ... | 8.21 | 0 | 8.21 | 49500 | 2.78 | 0 | 2.78 | ... | ... | -0.288377 |
| 0.661273 | ... | ... | 7.92 | 0 | 7.92 | 50000 | 2.97 | 0 | 2.97 | ... | ... | -0.302382 |
| 0.64818 | ... | ... | 7.63 | 0 | 7.63 | 50500 | 3.17 | 0 | 3.17 | ... | ... | -0.31665 |
| 0.634944 | ... | ... | 7.36 | 0 | 7.36 | 51000 | 3.38 | 0 | 3.38 | ... | ... | -0.330967 |
| 0.621642 | ... | ... | 7.09 | 0 | 7.09 | 51500 | 3.60 | 0 | 3.60 | ... | ... | -0.345383 |
| 0.608252 | ... | ... | 6.83 | 0 | 6.83 | 52000 | 3.83 | 0 | 3.83 | ... | ... | -0.359852 |
| 0.594817 | ... | ... | 6.58 | 0 | 6.58 | 52500 | 4.07 | 0 | 4.07 | ... | ... | -0.374314 |
| 0.581372 | ... | ... | 6.33 | 0 | 6.33 | 53000 | 4.31 | 0 | 4.31 | ... | ... | -0.388774 |
| 0.567937 | ... | ... | 6.10 | 0 | 6.10 | 53500 | 4.56 | 0 | 4.56 | ... | ... | -0.403201 |
| 0.554522 | ... | ... | 5.87 | 0 | 5.87 | 54000 | 4.82 | 0 | 4.82 | ... | ... | -0.417568 |
| 0.541132 | ... | ... | 5.64 | 0 | 5.64 | 54500 | 5.09 | 0 | 5.09 | ... | ... | -0.431873 |
| 0.527822 | ... | ... | 5.43 | 0 | 5.43 | 55000 | 5.36 | 0 | 5.36 | ... | ... | -0.44606 |
| 0.514634 | ... | ... | 5.22 | 0 | 5.22 | 55500 | 5.64 | 0 | 5.64 | ... | ... | -0.460156 |
| 0.501453 | ... | ... | 5.02 | 0 | 5.02 | 56000 | 5.93 | 0 | 5.93 | ... | ... | -0.474157 |
| 0.488425 | ... | ... | 4.82 | 0 | 4.82 | 56500 | 6.22 | 0 | 6.22 | ... | ... | -0.487967 |
| 0.475593 | ... | ... | 4.64 | 0 | 4.64 | 57000 | 6.52 | 0 | 6.52 | ... | ... | -0.501649 |
| 0.462883 | ... | ... | 4.46 | 0 | 4.46 | 57500 | 6.83 | 0 | 6.83 | ... | ... | -0.5152 |
| 0.450302 | ... | ... | 4.28 | 0 | 4.28 | 58000 | 7.14 | 0 | 7.14 | ... | ... | -0.528482 |
| 0.437857 | ... | ... | 4.11 | 0 | 4.11 | 58500 | 7.46 | 0 | 7.46 | ... | ... | -0.541596 |
| 0.4257 | ... | ... | 3.95 | 0 | 3.95 | 59000 | 7.79 | 0 | 7.79 | ... | ... | -0.554538 |
| 0.413716 | ... | ... | 3.80 | 0 | 3.80 | 59500 | 8.12 | 0 | 8.12 | ... | ... | -0.567128 |
| 0.401912 | ... | ... | 3.65 | 0 | 3.65 | 60000 | 8.46 | 0 | 8.46 | ... | ... | -0.579508 |
| 0.390297 | ... | ... | 3.50 | 0 | 3.50 | 60500 | 8.81 | 0 | 8.81 | ... | ... | -0.591667 |
| 0.379067 | ... | ... | 3.37 | 0 | 3.37 | 61000 | 9.16 | 0 | 9.16 | ... | ... | -0.603598 |
| 0.367868 | ... | ... | 3.23 | 0 | 3.23 | 61500 | 9.51 | 0 | 9.51 | ... | ... | -0.615291 |
| 0.357093 | ... | ... | 3.11 | 0 | 3.11 | 62000 | 9.87 | 0 | 9.87 | ... | ... | -0.626737 |
| 0.346565 | ... | ... | 2.99 | 0 | 2.99 | 62500 | 10.24 | 0 | 10.24 | ... | ... | -0.637687 |
| 0.336069 | ... | ... | 2.87 | 0 | 2.87 | 63000 | 10.61 | 0 | 10.61 | ... | ... | -0.648595 |
| 0.326057 | ... | ... | 2.76 | 0 | 2.76 | 63500 | 10.99 | 0 | 10.99 | ... | ... | -0.658963 |
| 0.31608 | ... | ... | 2.65 | 0 | 2.65 | 64000 | 11.37 | 0 | 11.37 | ... | ... | -0.669289 |
| 0.306374 | ... | ... | 2.54 | 0 | 2.54 | 64500 | 11.76 | 0 | 11.76 | ... | ... | -0.679311 |
| 0.296953 | ... | ... | 2.44 | 0 | 2.44 | 65000 | 12.15 | 0 | 12.15 | ... | ... | -0.689016 |
| 0.287827 | ... | ... | 2.35 | 0 | 2.35 | 65500 | 12.54 | 0 | 12.54 | ... | ... | -0.698392 |
| 0.27901 | ... | ... | 2.26 | 0 | 2.26 | 66000 | 12.94 | 0 | 12.94 | ... | ... | -0.707425 |
| 0.270514 | ... | ... | 2.17 | 0 | 2.17 | 66500 | 13.35 | 0 | 13.35 | ... | ... | -0.716102 |
| 0.262053 | ... | ... | 2.09 | 0 | 2.09 | 67000 | 13.75 | 0 | 13.75 | ... | ... | -0.724738 |
| 0.253921 | ... | ... | 2.01 | 0 | 2.01 | 67500 | 14.16 | 0 | 14.16 | ... | ... | -0.73301 |
| 0.245817 | ... | ... | 1.93 | 0 | 1.93 | 68000 | 14.58 | 0 | 14.58 | ... | ... | -0.740902 |
| 0.238053 | ... | ... | 1.85 | 0 | 1.85 | 68500 | 14.99 | 0 | 14.99 | ... | ... | -0.748758 |
| 0.230642 | ... | ... | 1.78 | 0 | 1.78 | 69000 | 15.41 | 0 | 15.41 | ... | ... | -0.756223 |
| 0.223258 | ... | ... | 1.71 | 0 | 1.71 | 69500 | 15.84 | 0 | 15.84 | ... | ... | -0.763284 |
| 0.21624 | ... | ... | 1.65 | 0 | 1.65 | 70000 | 16.27 | 0 | 16.27 | ... | ... | -0.769926 |
| 0.2096 | ... | ... | 1.59 | 0 | 1.59 | 70500 | 16.69 | 0 | 16.69 | ... | ... | -0.776912 |
| 0.202991 | ... | ... | 1.53 | 0 | 1.53 | 71000 | 17.13 | 0 | 17.13 | ... | ... | -0.783086 |
| 0.196406 | ... | ... | 1.47 | 0 | 1.47 | 71500 | 17.56 | 0 | 17.56 | ... | ... | -0.789219 |
| 0.190212 | ... | ... | 1.41 | 0 | 1.41 | 72000 | 18 | 0 | 18 | ... | ... | -0.794908 |
| 0.184421 | ... | ... | 1.36 | 0 | 1.36 | 72500 | 18.44 | 0 | 18.44 | ... | ... | -0.800556 |
| 0.178273 | ... | ... | 1.31 | 0 | 1.31 | 73000 | 18.88 | 0 | 18.88 | ... | ... | -0.806169 |
| 0.172924 | ... | ... | 1.26 | 0 | 1.26 | 73500 | 19.33 | 0 | 19.33 | ... | ... | -0.811326 |
| 0.167205 | ... | ... | 1.21 | 0 | 1.21 | 74000 | 19.78 | 0 | 19.78 | ... | ... | -0.816012 |
| 0.162718 | ... | ... | 1.18 | 0 | 1.18 | 74500 | 20.23 | 0 | 20.23 | ... | ... | -0.82022 |
| 0.158273 | ... | ... | 1.14 | 0 | 1.14 | 75000 | 20.69 | 0 | 20.69 | ... | ... | -0.823938 |
| 0.153865 | ... | ... | 1.11 | 0 | 1.11 | 75500 | 21.15 | 0 | 21.15 | ... | ... | -0.827606 |
| 0.149491 | ... | ... | 1.07 | 0 | 1.07 | 76000 | 21.61 | 0 | 21.61 | ... | ... | -0.831228 |
| 0.145571 | ... | ... | 1.04 | 0 | 1.04 | 76500 | 22.08 | 0 | 22.08 | ... | ... | -0.834356 |
| 0.141257 | ... | ... | 1.01 | 0 | 1.01 | 77000 | 22.54 | 0 | 22.54 | ... | ... | -0.837438 |
| 0.1374 | ... | ... | 0.98 | 0 | 0.98 | 77500 | 23.01 | 0 | 23.01 | ... | ... | -0.840478 |
| 0.134008 | ... | ... | 0.95 | 0 | 0.95 | 78000 | 23.48 | 0 | 23.48 | ... | ... | -0.843021 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.